Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2021	0.00 / 0.00%	12.00	13.50	12.00	13.00	12.95	13.00	12,200
4/26/2021	-0.90 / -6.47%	13.00	13.80	12.90	13.00	13.03	13.00	14,000
4/23/2021	+0.70 / +5.30%	13.90	13.90	13.90	13.90	13.90	13.90	100
4/22/2021	-0.50 / -3.70%	13.40	13.40	13.00	13.00	13.17	13.00	35,200
4/20/2021	-0.20 / -1.46%	14.00	14.00	13.40	13.50	13.51	13.50	13,500
4/19/2021	0.00 / 0.00%	14.50	14.50	13.40	13.50	13.74	13.50	2,400
4/16/2021	+0.10 / +0.72%	13.50	13.90	13.20	13.90	13.51	13.90	19,100
4/15/2021	-0.30 / -2.13%	14.10	14.10	13.70	13.80	13.79	13.80	16,500
4/14/2021	+0.10 / +0.71%	13.80	14.30	13.80	14.20	14.08	14.20	17,300
4/13/2021	-0.80 / -5.44%	14.50	14.50	13.50	13.90	14.12	13.90	73,900
4/12/2021	+0.20 / +1.38%	14.50	15.00	14.50	14.70	14.68	14.70	27,800
4/9/2021	+0.40 / +2.82%	14.20	15.50	14.10	14.60	14.52	14.60	35,400
4/8/2021	+0.20 / +1.42%	14.20	14.40	14.10	14.30	14.23	14.30	34,900
4/7/2021	0.00 / 0.00%	14.10	14.20	13.90	14.10	14.10	14.10	31,900
4/6/2021	-0.10 / -0.70%	14.30	14.30	13.80	14.20	14.14	14.20	29,500
4/5/2021	-0.20 / -1.39%	14.10	14.40	14.10	14.20	14.28	14.20	28,600
4/2/2021	+0.30 / +2.10%	14.70	14.70	14.10	14.60	14.43	14.60	17,300
4/1/2021	+0.50 / +3.55%	14.20	14.60	14.00	14.60	14.35	14.60	56,100
3/31/2021	0.00 / 0.00%	14.20	14.40	13.90	14.20	14.12	14.20	45,200
3/30/2021	-0.10 / -0.69%	14.40	14.50	14.00	14.30	14.19	14.30	55,400
3/29/2021	+0.60 / +4.38%	14.90	14.90	14.00	14.30	14.41	14.30	42,400
3/26/2021	-0.20 / -1.40%	13.90	14.10	13.40	14.10	13.70	14.10	70,700
3/25/2021	0.00 / 0.00%	13.10	15.00	13.10	14.20	14.31	14.20	90,600
3/24/2021	-1.20 / -7.89%	15.00	15.00	13.90	14.00	14.17	14.00	80,900
3/23/2021	-0.40 / -2.60%	15.60	15.90	14.80	15.00	15.24	15.00	115,300
3/22/2021	+1.70 / +12.23%	15.90	15.90	14.50	15.60	15.36	15.60	199,500
3/19/2021	+1.80 / +14.29%	12.40	14.40	12.40	14.40	13.89	14.40	238,200
3/18/2021	+0.30 / +2.40%	13.00	13.00	12.50	12.80	12.60	12.80	20,722
3/17/2021	0.00 / 0.00%	12.40	12.70	12.30	12.70	12.54	12.70	49,300
3/16/2021	-0.20 / -1.56%	13.00	13.00	12.50	12.60	12.65	12.60	23,800

<<Previous 30 days Next 30 days>>

HTM News

18/11	HTM: Change in personnel
02/11	HTM: Financial Statement Quarter 3/2020
02/11	HTM: Financial Statement Quarter 3/2020 (holding company)
07/09	HTM: Explanation for the financial statement of the first 6 months of 2020
03/09	HTM: Reviewed financial statement 2020 (holding company)

More News

Related Companies

	Volume	Price	Change
ABR	2,100	13.00	4.00%
AMD	0	1.10	0.00%
AST	7,500	60.00	-0.50%
BSC	0	14.60	0.00%
BTT	0	38.15	0.00%
CEN	415,900	2.20	10.00%
CMV	0	8.60	0.00%
DGW	1,342,700	33.70	-2.03%
FRT	206,800	171.80	-1.83%
GCB	0	17.20	0.00%